| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,041 |
2,070 |
2,039.5 |
2,063.5 |
-0.72% |
2,329,200 |
| 2025/12/8 |
2,055 |
2,088 |
2,035 |
2,078.5 |
+2.52% |
2,823,900 |
| 2025/12/5 |
2,032 |
2,070 |
2,020 |
2,027.5 |
-0.90% |
2,312,100 |
| 2025/12/4 |
1,999 |
2,046 |
1,984 |
2,046 |
+2.10% |
2,534,200 |
| 2025/12/3 |
2,019 |
2,036.5 |
1,993.5 |
2,004 |
-1.60% |
2,910,100 |
| 2025/12/2 |
2,075 |
2,075 |
2,019.5 |
2,036.5 |
-1.38% |
2,668,200 |
| 2025/12/1 |
2,100 |
2,106.5 |
2,059.5 |
2,065 |
-1.67% |
2,629,800 |
| 2025/11/28 |
2,100 |
2,108 |
2,094.5 |
2,100 |
-0.40% |
2,462,100 |
| 2025/11/27 |
2,100 |
2,118 |
2,099 |
2,108.5 |
-0.35% |
1,782,800 |
| 2025/11/26 |
2,080 |
2,124.5 |
2,078.5 |
2,116 |
+1.22% |
3,817,200 |
| 2025/11/25 |
2,100 |
2,118 |
2,072.5 |
2,090.5 |
+0.92% |
5,146,400 |
| 2025/11/21 |
2,033 |
2,100 |
2,033 |
2,071.5 |
+3.94% |
7,034,900 |
| 2025/11/20 |
2,029.5 |
2,048.5 |
1,993 |
1,993 |
+0.10% |
2,974,600 |
| 2025/11/19 |
2,024 |
2,039.5 |
1,990 |
1,991 |
-1.65% |
3,457,300 |
| 2025/11/18 |
2,077.5 |
2,086.5 |
2,024.5 |
2,024.5 |
-1.96% |
4,489,800 |
| 2025/11/17 |
2,091 |
2,100 |
2,043 |
2,065 |
-1.95% |
3,171,500 |
| 2025/11/14 |
2,089 |
2,130.5 |
2,058.5 |
2,106 |
+0.81% |
4,305,200 |
| 2025/11/13 |
2,127 |
2,154 |
2,081 |
2,089 |
-1.16% |
4,600,500 |
| 2025/11/12 |
2,109 |
2,168 |
2,097.5 |
2,113.5 |
+2.15% |
6,030,500 |
| 2025/11/11 |
2,074.5 |
2,079.5 |
2,051 |
2,069 |
-0.89% |
4,025,000 |
| 2025/11/10 |
2,131.5 |
2,154 |
2,036.5 |
2,087.5 |
+11.54% |
9,628,100 |
| 2025/11/7 |
1,858.5 |
1,877.5 |
1,829.5 |
1,871.5 |
+1.74% |
4,772,600 |
| 2025/11/6 |
1,850 |
1,860 |
1,828.5 |
1,839.5 |
-0.84% |
3,719,200 |
| 2025/11/5 |
1,930 |
1,945 |
1,850 |
1,855 |
-2.16% |
4,804,000 |
| 2025/11/4 |
1,878 |
1,916.5 |
1,874.5 |
1,896 |
-0.18% |
3,482,100 |
| 2025/10/31 |
1,920 |
1,923.5 |
1,890 |
1,899.5 |
-0.39% |
3,295,900 |
| 2025/10/30 |
1,907 |
1,935 |
1,897.5 |
1,907 |
-0.81% |
4,355,400 |
| 2025/10/29 |
1,930 |
1,948 |
1,895.5 |
1,922.5 |
-2.14% |
3,359,200 |
| 2025/10/28 |
1,954 |
1,970 |
1,947 |
1,964.5 |
+0.54% |
3,266,500 |
| 2025/10/27 |
1,958.5 |
1,985 |
1,944 |
1,954 |
+1.01% |
3,177,600 |
| 2025/10/24 |
1,946.5 |
1,954.5 |
1,926.5 |
1,934.5 |
-1.15% |
2,366,700 |
| 2025/10/23 |
1,956.5 |
1,962 |
1,938.5 |
1,957 |
+0.05% |
2,870,100 |
| 2025/10/22 |
1,914 |
1,959.5 |
1,910 |
1,956 |
+1.53% |
3,209,900 |
| 2025/10/21 |
1,902.5 |
1,928.5 |
1,902.5 |
1,926.5 |
+1.72% |
2,767,000 |
| 2025/10/20 |
1,878 |
1,894 |
1,856 |
1,894 |
+3.05% |
2,814,100 |
| 2025/10/17 |
1,840 |
1,846 |
1,827 |
1,838 |
-0.16% |
2,579,300 |
| 2025/10/16 |
1,836 |
1,841 |
1,820.5 |
1,841 |
+1.57% |
2,305,000 |
| 2025/10/15 |
1,820 |
1,834 |
1,803 |
1,812.5 |
-0.03% |
2,712,200 |
| 2025/10/14 |
1,803 |
1,825.5 |
1,790 |
1,813 |
-2.05% |
4,377,400 |
| 2025/10/10 |
1,886 |
1,887.5 |
1,845.5 |
1,851 |
-1.46% |
4,945,500 |
| 2025/10/9 |
1,871 |
1,907 |
1,867 |
1,878.5 |
+0.05% |
3,652,000 |
| 2025/10/8 |
1,916.5 |
1,916.5 |
1,870.5 |
1,877.5 |
-2.03% |
3,327,800 |
| 2025/10/7 |
1,945 |
1,947 |
1,910 |
1,916.5 |
-1.47% |
3,669,300 |
| 2025/10/6 |
1,942.5 |
1,966.5 |
1,921 |
1,945 |
+5.14% |
6,847,300 |
| 2025/10/3 |
1,825 |
1,853.5 |
1,824 |
1,850 |
+0.79% |
3,413,500 |
| 2025/10/2 |
1,850 |
1,861.5 |
1,827.5 |
1,835.5 |
-0.78% |
4,364,600 |
| 2025/10/1 |
1,850 |
1,853 |
1,813.5 |
1,850 |
-1.12% |
4,422,200 |
| 2025/9/30 |
1,868.5 |
1,880.5 |
1,864.5 |
1,871 |
+1.14% |
4,270,000 |
| 2025/9/29 |
1,875 |
1,875.5 |
1,842.5 |
1,850 |
-1.73% |
4,187,900 |
| 2025/9/26 |
1,883.5 |
1,891 |
1,869 |
1,882.5 |
-0.26% |
5,582,800 |
| 2025/9/25 |
1,910 |
1,914.5 |
1,872.5 |
1,887.5 |
-0.16% |
5,226,000 |
| 2025/9/24 |
1,885 |
1,906 |
1,868 |
1,890.5 |
+2.19% |
5,105,900 |
| 2025/9/22 |
1,851.5 |
1,869 |
1,841.5 |
1,850 |
-0.08% |
3,684,300 |
| 2025/9/19 |
1,867.5 |
1,885 |
1,840.5 |
1,851.5 |
+0.08% |
6,766,800 |
| 2025/9/18 |
1,866 |
1,879 |
1,846.5 |
1,850 |
-0.94% |
3,601,000 |
| 2025/9/17 |
1,876 |
1,883.5 |
1,860.5 |
1,867.5 |
-0.16% |
3,346,400 |
| 2025/9/16 |
1,819.5 |
1,879 |
1,817.5 |
1,870.5 |
+2.89% |
3,902,800 |
| 2025/9/12 |
1,835.5 |
1,836 |
1,811.5 |
1,818 |
+0.80% |
4,041,900 |
| 2025/9/11 |
1,780 |
1,808.5 |
1,776 |
1,803.5 |
-0.63% |
3,554,400 |
| 2025/9/10 |
1,830 |
1,837 |
1,809 |
1,815 |
-0.90% |
4,125,700 |
| 2025/9/9 |
1,870 |
1,886.5 |
1,826.5 |
1,831.5 |
-2.35% |
5,268,200 |
| 2025/9/8 |
1,880 |
1,903 |
1,864 |
1,875.5 |
+0.19% |
4,813,500 |
| 2025/9/5 |
1,837 |
1,879 |
1,830 |
1,872 |
+4.00% |
4,805,300 |
| 2025/9/4 |
1,788 |
1,803.5 |
1,775 |
1,800 |
+0.59% |
3,134,400 |
| 2025/9/3 |
1,794.5 |
1,807 |
1,779 |
1,789.5 |
-1.19% |
4,117,400 |
| 2025/9/2 |
1,824.5 |
1,837 |
1,800.5 |
1,811 |
+0.47% |
4,089,100 |
| 2025/9/1 |
1,739 |
1,802.5 |
1,736 |
1,802.5 |
+4.64% |
4,915,600 |
| 2025/8/29 |
1,740 |
1,743.5 |
1,708 |
1,722.5 |
-0.78% |
5,628,800 |
| 2025/8/28 |
1,749.5 |
1,750.5 |
1,725.5 |
1,736 |
-0.57% |
4,105,900 |
| 2025/8/27 |
1,705 |
1,749.5 |
1,702.5 |
1,746 |
+1.04% |
4,424,000 |
| 2025/8/26 |
1,732.5 |
1,747 |
1,723.5 |
1,728 |
-1.34% |
4,780,600 |
| 2025/8/25 |
1,764.5 |
1,797.5 |
1,751.5 |
1,751.5 |
-0.28% |
3,281,400 |
| 2025/8/22 |
1,739.5 |
1,761.5 |
1,729.5 |
1,756.5 |
+0.95% |
3,743,800 |
| 2025/8/21 |
1,756.5 |
1,767 |
1,739 |
1,740 |
-0.94% |
3,047,500 |
| 2025/8/20 |
1,751.5 |
1,764 |
1,735.5 |
1,756.5 |
+0.29% |
5,044,100 |
| 2025/8/19 |
1,761.5 |
1,778.5 |
1,750 |
1,751.5 |
-0.57% |
3,596,500 |
| 2025/8/18 |
1,762 |
1,782 |
1,742.5 |
1,761.5 |
+1.38% |
4,464,500 |
| 2025/8/15 |
1,760 |
1,767.5 |
1,731.5 |
1,737.5 |
-1.22% |
5,070,200 |
| 2025/8/14 |
1,765.5 |
1,791.5 |
1,755.5 |
1,759 |
-1.10% |
5,000,200 |
| 2025/8/13 |
1,718 |
1,794.5 |
1,717 |
1,778.5 |
+3.52% |
7,124,400 |
| 2025/8/12 |
1,665 |
1,751.5 |
1,648.5 |
1,718 |
-5.84% |
12,499,800 |
| 2025/8/8 |
1,822.5 |
1,834 |
1,809 |
1,824.5 |
+1.84% |
5,904,400 |
| 2025/8/7 |
1,792.5 |
1,810 |
1,788 |
1,791.5 |
-1.13% |
4,022,100 |
| 2025/8/6 |
1,801 |
1,831 |
1,798 |
1,812 |
+0.89% |
2,803,200 |
| 2025/8/5 |
1,789 |
1,803.5 |
1,780.5 |
1,796 |
+0.28% |
2,960,000 |
| 2025/8/4 |
1,784.5 |
1,806 |
1,771 |
1,791 |
-1.84% |
3,774,300 |
| 2025/8/1 |
1,813.5 |
1,844.5 |
1,812.5 |
1,824.5 |
+0.72% |
2,985,900 |
| 2025/7/31 |
1,808.5 |
1,821 |
1,804 |
1,811.5 |
+0.17% |
3,416,900 |
| 2025/7/30 |
1,800.5 |
1,816 |
1,794.5 |
1,808.5 |
-0.06% |
2,850,500 |
| 2025/7/29 |
1,817 |
1,823.5 |
1,803 |
1,809.5 |
-0.77% |
3,038,000 |
| 2025/7/28 |
1,820 |
1,833.5 |
1,800 |
1,823.5 |
+2.01% |
3,611,000 |
| 2025/7/25 |
1,801.5 |
1,805 |
1,784 |
1,787.5 |
-1.62% |
2,400,600 |
| 2025/7/24 |
1,790 |
1,831.5 |
1,788.5 |
1,817 |
+2.37% |
5,415,300 |
| 2025/7/23 |
1,700.5 |
1,777 |
1,698.5 |
1,775 |
+5.97% |
5,929,500 |
| 2025/7/22 |
1,682 |
1,694 |
1,657.5 |
1,675 |
-2.67% |
4,574,900 |
| 2025/7/18 |
1,726 |
1,734 |
1,710.5 |
1,721 |
+0.12% |
3,114,500 |
| 2025/7/17 |
1,681.5 |
1,725.5 |
1,676.5 |
1,719 |
+2.50% |
3,445,500 |
| 2025/7/16 |
1,679 |
1,687.5 |
1,663 |
1,677 |
+0.84% |
2,719,800 |
| 2025/7/15 |
1,669.5 |
1,671.5 |
1,650.5 |
1,663 |
-0.72% |
3,180,800 |
| 2025/7/14 |
1,684 |
1,691 |
1,668 |
1,675 |
-1.85% |
2,707,700 |
| 2025/7/11 |
1,707 |
1,714 |
1,681 |
1,706.5 |
+1.82% |
4,041,600 |
| 2025/7/10 |
1,684.5 |
1,691.5 |
1,665 |
1,676 |
-1.21% |
4,781,800 |
| 2025/7/9 |
1,688 |
1,710 |
1,678.5 |
1,696.5 |
+2.14% |
5,251,200 |
| 2025/7/8 |
1,631.5 |
1,667 |
1,630.5 |
1,661 |
+1.56% |
4,224,100 |
| 2025/7/7 |
1,660 |
1,663.5 |
1,635.5 |
1,635.5 |
-2.24% |
2,849,500 |
| 2025/7/4 |
1,688 |
1,695 |
1,667 |
1,673 |
-0.92% |
2,412,900 |
| 2025/7/3 |
1,693 |
1,702.5 |
1,658.5 |
1,688.5 |
-1.29% |
6,400,700 |
| 2025/7/2 |
1,705 |
1,728.5 |
1,693.5 |
1,710.5 |
+0.23% |
6,214,800 |
| 2025/7/1 |
1,710 |
1,733.5 |
1,700.5 |
1,706.5 |
-0.50% |
5,796,100 |
| 2025/6/30 |
1,660 |
1,749.5 |
1,659 |
1,715 |
+5.60% |
14,164,700 |
| 2025/6/27 |
1,669 |
1,676.5 |
1,605.5 |
1,624 |
-2.23% |
11,299,800 |
| 2025/6/26 |
1,688.5 |
1,694.5 |
1,657 |
1,661 |
-1.80% |
8,511,300 |
| 2025/6/25 |
1,830 |
1,836 |
1,670.5 |
1,691.5 |
-10.60% |
21,041,700 |
| 2025/6/24 |
1,919 |
1,947 |
1,891 |
1,892 |
-0.05% |
3,672,400 |
| 2025/6/23 |
1,883.5 |
1,895.5 |
1,859 |
1,893 |
+1.07% |
1,560,400 |
| 2025/6/20 |
1,882 |
1,886.5 |
1,866.5 |
1,873 |
-0.48% |
4,195,200 |
| 2025/6/19 |
1,910 |
1,919.5 |
1,880 |
1,882 |
-2.13% |
2,488,400 |
| 2025/6/18 |
1,900 |
1,928.5 |
1,896 |
1,923 |
+1.08% |
3,656,700 |
| 2025/6/17 |
1,900 |
1,914.5 |
1,894 |
1,902.5 |
-0.34% |
2,120,700 |
| 2025/6/16 |
1,916 |
1,927.5 |
1,893.5 |
1,909 |
+0.47% |
1,971,000 |
| 2025/6/13 |
1,925 |
1,926.5 |
1,884.5 |
1,900 |
-0.76% |
4,056,400 |
| 2025/6/12 |
1,916 |
1,931.5 |
1,904 |
1,914.5 |
-1.19% |
2,587,900 |
| 2025/6/11 |
1,950 |
1,960 |
1,933 |
1,937.5 |
+0.26% |
2,754,300 |
|
